Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.60 | 8.11% | 500,400 | 0 | 0 |
7.40
8.20
8
|
2 tháng
(2024-03-21) |
0.40 | 5.26% | 1,155,900 | 2,400 | 0.0 |
7.30
8.20
8
|
3 tháng
(2024-02-20) |
0.21 | 2.76% | 2,392,400 | 9,493 | 0.1 |
7.30
8.20
8
|
6 tháng
(2023-11-22) |
1.14 | 16.64% | 3,940,700 | 196,090 | 1.4 |
6.77
8.20
8
|
12 tháng
(2023-05-26) |
1.33 | 19.88% | 16,228,086 | -1,372,210 | -12.4 |
6.58
8.43
8
|
24 tháng
(2022-05-31) |
-1.09 | -11.96% | 22,914,639 | 31,860 | -0.8 |
5.73
9.17
8
|
36 tháng
(2021-06-07) |
0.01 | 0.16% | 74,756,847 | -718,840 | -8.7 |
5.73
14.20
8
|
60 tháng
(2019-06-17) |
3.74 | 87.69% | 102,126,166 | -1,775,430 | -12.2 |
3.44
14.20
8
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
8
-0.10
|
33,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
8.10
-0.10
|
49,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
#3 | 15/05/2024 |
8.20
0.10
|
109,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#4 | 14/05/2024 |
8.10
0.40
|
86,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.70
0.20
|
88,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
#6 | 10/05/2024 |
7.50
0
|
10,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.50
0.10
|
29,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7.40
-0.10
|
4,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.50
0
|
6,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
#10 | 06/05/2024 |
7.50
0
|
18,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7.50
0
|
9,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7.50
0.10
|
12,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
7.40
0
|
17,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
7.40
0
|
6,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
7.40
0
|
4,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
7.40
0
|
2,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#17 | 22/04/2024 |
7.40
0.10
|
11,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
7.30
0
|
48,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#19 | 17/04/2024 |
7.30
-0.20
|
17,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
7.50
0
|
104,900 | 7.50 | 7.50 | 7.30 | 600 | 0 | 0.0 |
#21 | 15/04/2024 |
7.50
-0.10
|
16,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
7.60
0
|
7,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
7.60
0
|
9,500 | 7.50 | 7.60 | 7.50 | 0 | 4,500 | -0.0 |
#24 | 10/04/2024 |
7.60
0
|
5,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7.60
0
|
27,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
7.60
0
|
14,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
7.60
-0.10
|
70,900 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
#28 | 04/04/2024 |
7.70
0
|
19,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
7.70
0
|
39,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
#30 | 02/04/2024 |
7.70
0
|
18,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
#31 | 01/04/2024 |
7.70
0
|
48,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
#32 | 29/03/2024 |
7.70
0
|
27,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
7.70
0
|
64,500 | 7.60 | 7.70 | 7.50 | 500 | 0 | 0.0 |
#34 | 27/03/2024 |
7.70
0
|
21,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#35 | 26/03/2024 |
7.70
0.10
|
3,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
7.60
0
|
4,100 | 7.60 | 7.70 | 7.60 | 1,800 | 0 | 0.0 |
#37 | 22/03/2024 |
7.60
0
|
40,500 | 7.60 | 7.70 | 7.60 | 2,200 | 0 | 0.0 |
#38 | 21/03/2024 |
7.60
0
|
46,700 | 7.60 | 7.70 | 7.50 | 1,700 | 0 | 0.0 |
#39 | 20/03/2024 |
7.60
0
|
26,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
7.60
0
|
27,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
7.60
0
|
26,300 | 7.60 | 7.60 | 7.40 | 2,000 | 0 | 0.0 |
#42 | 15/03/2024 |
7.60
-0.10
|
27,400 | 7.70 | 7.70 | 7.50 | 2,000 | 0 | 0.0 |
#43 | 14/03/2024 |
7.70
0.10
|
25,000 | 7.60 | 7.70 | 7.50 | 300 | 0 | 0.0 |
#44 | 13/03/2024 |
7.60
0
|
26,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
7.60
0
|
6,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
7.60
0
|
57,100 | 7.60 | 7.60 | 7.30 | 3,000 | 2,000 | 0.0 |
#47 | 08/03/2024 |
7.60
0
|
37,200 | 7.60 | 7.60 | 7.50 | 1,200 | 0 | 0.0 |
#48 | 07/03/2024 |
7.60
-0.10
|
14,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#49 | 06/03/2024 |
7.70
-0.10
|
14,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
#50 | 05/03/2024 |
7.80
0.20
|
42,700 | 7.60 | 8.10 | 7.30 | 3,800 | 1,200 | 0.0 |
#51 | 04/03/2024 |
7.60
0
|
465,000 | 7.60 | 7.79 | 7.60 | 3,000 | 7 | 0.0 |
#52 | 01/03/2024 |
7.60
0.09
|
14,200 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.51
0
|
36,700 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.51
-0.19
|
30,800 | 7.69 | 7.69 | 7.51 | 0 | 3,000 | -0.0 |
#55 | 27/02/2024 |
7.69
0.09
|
49,000 | 7.60 | 7.79 | 7.60 | 0 | 2,000 | -0.0 |
#56 | 26/02/2024 |
7.60
-0.09
|
43,700 | 7.69 | 7.79 | 7.60 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.69
-0.09
|
140,700 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
#58 | 22/02/2024 |
7.79
0
|
29,000 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
#59 | 21/02/2024 |
7.79
0
|
56,900 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 |
#60 | 20/02/2024 |
7.79
0.09
|
39,100 | 7.69 | 7.79 | 7.69 | 0 | 0 | 0 |
#61 | 19/02/2024 |
7.69
0.19
|
130,700 | 7.51 | 7.79 | 7.60 | 300 | 0 | 0.0 |
#62 | 16/02/2024 |
7.51
0.19
|
57,500 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7.32
0.09
|
47,000 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
#64 | 07/02/2024 |
7.23
0.09
|
29,700 | 7.14 | 7.23 | 7.23 | 2,000 | 0 | 0.0 |
#65 | 06/02/2024 |
7.14
-0.09
|
27,800 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
#66 | 05/02/2024 |
7.23
0
|
49,400 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
#67 | 02/02/2024 |
7.23
0
|
48,700 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
#68 | 01/02/2024 |
7.23
0.09
|
33,300 | 7.14 | 7.23 | 7.04 | 0 | 0 | 0 |
#69 | 31/01/2024 |
7.14
0
|
103,400 | 7.14 | 7.23 | 7.14 | 5,000 | 0 | 0.0 |
#70 | 30/01/2024 |
7.14
0.09
|
43,600 | 7.04 | 7.14 | 6.95 | 0 | 0 | 0 |
#71 | 29/01/2024 |
7.04
0.09
|
54,800 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 |
#72 | 26/01/2024 |
6.95
-0.09
|
2,700 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
#73 | 25/01/2024 |
7.04
0.09
|
29,200 | 6.95 | 7.04 | 6.86 | 0 | 0 | 0 |
#74 | 24/01/2024 |
6.95
0
|
5,100 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 |
#75 | 23/01/2024 |
6.95
0
|
8,800 | 6.95 | 6.95 | 6.77 | 0 | 0 | 0 |
#76 | 22/01/2024 |
6.95
0
|
25,500 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 |
#77 | 19/01/2024 |
6.95
0
|
14,200 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 |
#78 | 18/01/2024 |
6.95
-0.09
|
4,500 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 |
#79 | 17/01/2024 |
7.04
0.09
|
19,300 | 6.95 | 7.04 | 6.95 | 100 | 0 | 0.0 |
#80 | 16/01/2024 |
6.95
0.09
|
800 | 6.86 | 6.95 | 6.77 | 100 | 0 | 0.0 |
#81 | 15/01/2024 |
6.86
-0.09
|
94,800 | 6.95 | 6.95 | 6.77 | 30,100 | 0 | 0.2 |
#82 | 12/01/2024 |
6.95
0
|
29,300 | 6.95 | 6.95 | 6.77 | 300 | 0 | 0.0 |
#83 | 11/01/2024 |
6.95
-0.09
|
4,000 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
#84 | 10/01/2024 |
7.04
0
|
2,100 | 7.04 | 7.04 | 6.95 | 2,000 | 0 | 0.0 |
#85 | 09/01/2024 |
7.04
0
|
7,500 | 7.04 | 7.04 | 6.95 | 100 | 0 | 0.0 |
#86 | 08/01/2024 |
7.04
0.09
|
21,600 | 6.95 | 7.04 | 6.86 | 8,400 | 0 | 0.1 |
#87 | 05/01/2024 |
6.95
0
|
15,600 | 6.95 | 7.04 | 6.86 | 0 | 100 | -0.0 |
#88 | 04/01/2024 |
6.95
0
|
26,800 | 6.95 | 7.04 | 6.86 | 300 | 100 | 0.0 |
#89 | 03/01/2024 |
6.95
0
|
3,100 | 6.95 | 6.95 | 6.86 | 100 | 0 | 0.0 |
#90 | 02/01/2024 |
6.95
0.09
|
21,500 | 6.86 | 6.95 | 6.86 | 1,300 | 0 | 0.0 |
#91 | 29/12/2023 |
6.86
-0.09
|
66,200 | 6.95 | 6.95 | 6.86 | 53,000 | 0 | 0.4 |
#92 | 28/12/2023 |
6.95
0.09
|
14,600 | 6.86 | 6.95 | 6.86 | 13,900 | 0 | 0.1 |
#93 | 27/12/2023 |
6.86
0
|
16,900 | 6.86 | 6.86 | 6.77 | 14,600 | 0 | 0.1 |
#94 | 26/12/2023 |
6.86
0
|
2,200 | 6.86 | 6.86 | 6.77 | 0 | 0 | 0 |
#95 | 25/12/2023 |
6.86
0.09
|
13,700 | 6.77 | 6.86 | 6.67 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.77
-0.09
|
7,400 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
#97 | 21/12/2023 |
6.86
0
|
8,500 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
#98 | 20/12/2023 |
6.86
0.09
|
2,300 | 6.77 | 6.86 | 6.77 | 0 | 0 | 0 |
#99 | 19/12/2023 |
6.77
0
|
21,300 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
#100 | 18/12/2023 |
6.77
0
|
16,100 | 6.77 | 6.77 | 6.67 | 0 | 0 | 0 |